Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ConocoPhillips (NY: COP )

117.65 -0.54 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 10.27 10.54 10.21 10.47 16,332,800 +0.20(+1.98%)
Jan 28, 2005 10.16 10.31 10.15 10.27 13,184,976 -0.00(-0.01%)
Jan 27, 2005 10.16 10.36 10.14 10.27 14,786,135 +0.06(+0.56%)
Jan 26, 2005 10.16 10.26 10.08 10.21 17,476,738 +0.18(+1.79%)
Jan 25, 2005 9.993 10.07 9.960 10.03 9,421,321 +0.05(+0.49%)
Jan 24, 2005 9.926 10.03 9.921 9.984 10,964,885 +0.13(+1.34%)
Jan 21, 2005 9.909 9.983 9.852 9.852 13,310,357 -0.05(-0.49%)
Jan 20, 2005 10.08 10.08 9.808 9.901 14,591,196 -0.17(-1.72%)
Jan 19, 2005 10.15 10.21 10.07 10.07 10,493,043 -0.10(-0.94%)
Jan 18, 2005 10.12 10.20 10.11 10.17 18,120,924 +0.12(+1.24%)
Jan 14, 2005 9.974 10.12 9.955 10.05 11,150,963 +0.05(+0.47%)
Jan 13, 2005 9.864 10.10 9.838 9.999 16,525,524 +0.15(+1.52%)
Jan 12, 2005 9.700 9.858 9.649 9.849 12,281,167 +0.19(+1.95%)
Jan 11, 2005 9.644 9.716 9.587 9.660 7,882,630 -0.00(-0.04%)
Jan 10, 2005 9.621 9.742 9.611 9.664 9,756,705 +0.09(+0.91%)
Jan 07, 2005 9.638 9.638 9.496 9.577 11,714,071 -0.06(-0.63%)
Jan 06, 2005 9.500 9.697 9.487 9.638 14,768,856 +0.14(+1.45%)
Jan 05, 2005 9.412 9.563 9.344 9.500 16,905,656 +0.07(+0.74%)
Jan 04, 2005 9.517 9.567 9.400 9.430 11,588,690 -0.06(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.